Canada Markets open in 6 hrs 45 mins

Core & Main, Inc. (CNM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.70+1.40 (+6.57%)
At close: 04:00PM EDT
22.70 -0.04 (-0.18%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 202221.7422.8121.5522.7022.70761,000
May 12, 202220.8421.5020.6121.3021.30568,000
May 11, 202221.8121.9820.8821.0421.04460,400
May 10, 202222.8723.2021.4021.9321.93453,800
May 09, 202223.0123.7722.5222.6122.61409,900
May 06, 202223.4223.6123.0123.4823.48316,400
May 05, 202223.9724.2823.5023.7223.72403,400
May 04, 202224.1024.4423.3324.2524.25473,800
May 03, 202223.7824.2523.6123.9523.95463,400
May 02, 202223.6723.9923.1323.8323.83452,100
Apr 29, 202224.2524.6623.5823.7623.76512,600
Apr 28, 202224.0024.5323.0824.4624.46399,300
Apr 27, 202224.4024.8323.2223.7923.791,041,500
Apr 26, 202224.3224.6224.0924.3824.38339,400
Apr 25, 202224.3424.6323.8124.6124.61553,500
Apr 22, 202224.6525.1124.2624.4124.41502,100
Apr 21, 202225.1225.3824.7724.9424.94611,100
Apr 20, 202224.6724.8824.4024.7124.71202,700
Apr 19, 202223.1924.4923.1924.3424.34319,500
Apr 18, 202223.4123.6823.0223.0923.09432,600
Apr 14, 202223.6123.9423.4023.6223.62338,800
Apr 13, 202223.0023.5322.8323.5023.50240,100
Apr 12, 202223.1623.7822.9123.0323.03231,200
Apr 11, 202222.9623.6622.7722.8422.84376,200
Apr 08, 202223.1023.7523.0223.1723.17319,800
Apr 07, 202223.2923.5522.7523.2623.26275,600
Apr 06, 202223.7923.9923.0823.4023.40522,800
Apr 05, 202224.6124.8323.9024.1624.16758,800
Apr 04, 202224.8525.0024.5124.7924.79735,200
Apr 01, 202224.3625.1724.3624.9624.96766,000
Mar 31, 202224.9225.1723.6424.1924.19775,900
Mar 30, 202225.2526.3424.3924.5624.561,503,000
Mar 29, 202224.2324.7423.9624.2224.22726,600
Mar 28, 202223.7424.1823.7324.0424.04705,800
Mar 25, 202223.5923.9523.1623.8323.83494,200
Mar 24, 202223.4723.8523.2223.4623.46222,100
Mar 23, 202224.0524.1923.4223.4923.49551,000
Mar 22, 202224.2024.7924.0824.2724.27435,800
Mar 21, 202224.8324.9023.6524.0124.01612,200
Mar 18, 202224.2324.9823.7124.9424.942,910,000
Mar 17, 202223.0724.2723.0724.2224.22896,900
Mar 16, 202222.7323.5522.5623.5023.501,165,000
Mar 15, 202221.7022.5021.4522.3122.31621,000
Mar 14, 202221.1322.9021.1021.7821.781,138,300
Mar 11, 202221.7421.7420.6520.8120.81755,700
Mar 10, 202221.2021.6020.9121.4521.45706,100
Mar 09, 202221.2922.0321.0421.7521.75650,200
Mar 08, 202220.6521.5020.4421.0021.00538,000
Mar 07, 202221.4321.6420.2420.4120.41797,400
Mar 04, 202221.7722.0821.1621.4521.45659,700
Mar 03, 202222.3522.3521.6322.0122.01727,500
Mar 02, 202221.7822.4721.4722.2022.20595,900
Mar 01, 202222.1922.3520.6621.2821.28925,900
Feb 28, 202221.8722.5521.5922.4822.481,354,900
Feb 25, 202221.7722.3321.5522.2722.27594,200
Feb 24, 202220.0221.6120.0021.5921.59943,800
Feb 23, 202221.8421.9720.5820.7720.77732,500
Feb 22, 202221.3222.1021.0321.5321.53673,000
Feb 18, 202221.9122.2421.4221.4721.47537,500
Feb 17, 202222.6622.8221.8721.9921.991,458,500
Feb 16, 202223.1023.6722.8723.6123.61482,800
Feb 15, 202222.4623.1222.2523.0623.06814,300
Feb 14, 202222.2522.6121.8822.0422.04648,400
Feb 11, 202223.3923.5522.1822.3822.38646,000
Feb 10, 202223.6124.4323.1423.2823.28724,000
Feb 09, 202223.9924.2523.8924.0524.05315,700
Feb 08, 202223.0523.8123.0023.7323.73444,700
Feb 07, 202223.3523.5022.7023.2723.27503,000
Feb 04, 202223.4924.0122.8623.2723.27768,200
Feb 03, 202223.8924.5023.5723.6423.64756,500
Feb 02, 202224.6024.8224.2324.4824.48741,000
Feb 01, 202224.2725.0023.7324.4624.461,470,700
Jan 31, 202223.6324.4023.5324.0524.051,154,100
Jan 28, 202223.1923.5622.3523.4523.451,044,900
Jan 27, 202223.8424.1622.5722.9022.901,170,700
Jan 26, 202224.5225.0023.3223.7023.70839,100
Jan 25, 202223.5024.1523.0624.1024.101,203,500
Jan 24, 202223.6124.1722.2524.0724.072,372,300
Jan 21, 202224.6424.7023.7523.8923.891,155,900
Jan 20, 202225.3525.8024.6324.7124.711,054,400
Jan 19, 202224.9925.6424.5524.9924.991,268,800
Jan 18, 202223.9024.8823.7024.5424.541,157,500
Jan 14, 202223.9824.5223.4424.4524.451,296,900
Jan 13, 202225.9425.9523.5624.3624.361,944,700
Jan 12, 202225.0025.5824.8525.5025.502,454,200
Jan 11, 202224.7525.1924.3524.8924.891,744,100
Jan 10, 202225.5625.5824.0524.7524.754,675,700
Jan 07, 202225.2325.8425.0425.4525.455,237,200
Jan 06, 202225.4925.9025.0325.3525.3510,670,000
Jan 05, 202227.3528.4726.0026.7726.772,060,600
Jan 04, 202227.7028.2426.8027.3227.322,114,900
Jan 03, 202230.6232.5430.4130.7830.78621,700
Dec 31, 202130.6830.8129.6430.3430.34194,400
Dec 30, 202131.7132.0730.6830.7530.75743,400
Dec 29, 202129.9832.5129.9431.5031.50919,400
Dec 28, 202129.8330.2328.9629.8629.86562,500
Dec 27, 202129.5830.9529.2529.9529.95892,200
Dec 23, 202128.5230.1728.2629.5129.51545,600
Dec 22, 202126.9028.9026.8828.4028.40606,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...